Propel Holdings Inc. (TSX:PRL)
Canada · Delayed Price · Currency is CAD 25.24
+0.36 (1.45%)
Dec 24, 2025, 1:00 PM EST
Propel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 24.88 | 25.38 | 24.56 | 25.24 | - | 1.45% | 66,883 |
| Dec 23, 2025 | 24.85 | 25.06 | 24.79 | 24.88 | 24.88 | - | 148,985 |
| Dec 22, 2025 | 25.69 | 26.26 | 24.81 | 24.88 | 24.88 | -2.81% | 299,698 |
| Dec 19, 2025 | 25.03 | 25.62 | 25.01 | 25.60 | 25.60 | 2.77% | 264,718 |
| Dec 18, 2025 | 24.80 | 25.39 | 24.65 | 24.91 | 24.91 | 1.34% | 164,803 |
| Dec 17, 2025 | 24.75 | 25.23 | 24.45 | 24.58 | 24.58 | -0.41% | 132,715 |
| Dec 16, 2025 | 24.08 | 24.95 | 24.08 | 24.68 | 24.68 | 2.49% | 130,401 |
| Dec 15, 2025 | 24.48 | 24.65 | 23.57 | 24.08 | 24.08 | -1.75% | 204,695 |
| Dec 12, 2025 | 25.39 | 25.44 | 24.34 | 24.51 | 24.51 | -3.43% | 286,347 |
| Dec 11, 2025 | 25.21 | 25.65 | 24.78 | 25.38 | 25.38 | -0.12% | 131,579 |
| Dec 10, 2025 | 24.59 | 25.60 | 24.59 | 25.41 | 25.41 | 3.21% | 234,102 |
| Dec 9, 2025 | 25.49 | 25.50 | 24.62 | 24.62 | 24.62 | -3.41% | 288,023 |
| Dec 8, 2025 | 26.10 | 26.25 | 25.40 | 25.49 | 25.49 | -1.73% | 239,743 |
| Dec 5, 2025 | 26.55 | 26.60 | 25.78 | 25.94 | 25.94 | -2.48% | 253,049 |
| Dec 4, 2025 | 27.06 | 27.87 | 26.57 | 26.60 | 26.60 | -0.37% | 420,072 |
| Dec 3, 2025 | 25.07 | 27.72 | 24.73 | 26.70 | 26.70 | 7.01% | 684,419 |
| Dec 2, 2025 | 24.14 | 25.76 | 23.53 | 24.95 | 24.95 | 5.14% | 510,904 |
| Dec 1, 2025 | 24.83 | 24.85 | 23.73 | 23.73 | 23.73 | -5.50% | 192,384 |
| Nov 28, 2025 | 25.33 | 25.38 | 24.54 | 25.11 | 25.11 | -1.10% | 204,709 |
| Nov 27, 2025 | 24.75 | 25.49 | 24.44 | 25.39 | 25.39 | 2.92% | 238,310 |
| Nov 26, 2025 | 22.90 | 24.81 | 22.90 | 24.67 | 24.67 | 8.44% | 523,821 |
| Nov 25, 2025 | 21.99 | 22.84 | 21.71 | 22.75 | 22.75 | 4.45% | 250,573 |
| Nov 24, 2025 | 21.50 | 21.97 | 21.46 | 21.78 | 21.78 | 1.82% | 284,700 |
| Nov 21, 2025 | 20.29 | 21.45 | 20.20 | 21.39 | 21.39 | 6.58% | 345,243 |
| Nov 20, 2025 | 20.84 | 21.04 | 20.00 | 20.07 | 20.07 | -2.24% | 340,325 |
| Nov 19, 2025 | 20.75 | 20.83 | 20.35 | 20.53 | 20.53 | -1.25% | 154,306 |
| Nov 18, 2025 | 20.38 | 20.93 | 20.27 | 20.79 | 20.79 | 0.68% | 230,905 |
| Nov 17, 2025 | 21.54 | 21.77 | 20.65 | 20.65 | 20.65 | -4.97% | 280,983 |
| Nov 14, 2025 | 21.39 | 21.93 | 21.24 | 21.73 | 21.73 | -0.32% | 166,395 |
| Nov 13, 2025 | 22.40 | 22.53 | 21.69 | 21.80 | 21.59 | -2.37% | 241,404 |
| Nov 12, 2025 | 21.72 | 22.70 | 21.72 | 22.33 | 22.11 | 4.20% | 286,185 |
| Nov 11, 2025 | 22.00 | 22.08 | 21.35 | 21.43 | 21.22 | -3.21% | 245,467 |
| Nov 10, 2025 | 21.45 | 22.34 | 21.45 | 22.14 | 21.93 | 4.04% | 312,505 |
| Nov 7, 2025 | 21.56 | 21.79 | 21.01 | 21.28 | 21.08 | -1.85% | 384,069 |
| Nov 6, 2025 | 22.00 | 22.50 | 21.06 | 21.68 | 21.47 | -0.32% | 609,411 |
| Nov 5, 2025 | 23.90 | 23.91 | 21.02 | 21.75 | 21.54 | -14.10% | 1,466,808 |
| Nov 4, 2025 | 25.99 | 25.99 | 25.07 | 25.32 | 25.08 | -2.69% | 182,540 |
| Nov 3, 2025 | 26.01 | 26.90 | 25.18 | 26.02 | 25.77 | 1.96% | 352,424 |
| Oct 31, 2025 | 25.08 | 25.58 | 24.90 | 25.52 | 25.27 | 2.53% | 187,024 |
| Oct 30, 2025 | 24.81 | 25.48 | 24.60 | 24.89 | 24.65 | 0.48% | 191,452 |
| Oct 29, 2025 | 25.81 | 25.95 | 24.56 | 24.77 | 24.53 | -4.10% | 244,743 |
| Oct 28, 2025 | 26.48 | 26.77 | 25.71 | 25.83 | 25.58 | -1.37% | 207,199 |
| Oct 27, 2025 | 27.02 | 27.50 | 25.77 | 26.19 | 25.94 | -1.10% | 361,877 |
| Oct 24, 2025 | 25.75 | 26.80 | 25.55 | 26.48 | 26.22 | 6.00% | 445,246 |
| Oct 23, 2025 | 24.03 | 25.06 | 24.03 | 24.98 | 24.74 | 4.61% | 238,586 |
| Oct 22, 2025 | 24.10 | 24.41 | 23.71 | 23.88 | 23.65 | -1.08% | 277,220 |
| Oct 21, 2025 | 24.59 | 24.71 | 23.87 | 24.14 | 23.91 | -2.11% | 172,771 |
| Oct 20, 2025 | 25.11 | 25.54 | 24.58 | 24.66 | 24.42 | -0.64% | 204,613 |
| Oct 17, 2025 | 25.85 | 25.95 | 24.54 | 24.82 | 24.58 | -4.43% | 237,069 |
| Oct 16, 2025 | 26.18 | 26.50 | 25.80 | 25.97 | 25.72 | 0.50% | 202,112 |